Hewlett Packard Enterprise Co Preferred Series C

HPE_pc
🏛️ 美国 →
67.90
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 67.63 68.23 66.99 67.90 0.1M
2025-09-29 68.04 68.04 67.20 67.30 0.0M
2025-09-26 66.92 66.92 66.39 66.88 0.0M
2025-09-25 66.97 67.20 66.97 67.20 0.0M
2025-09-24 69.10 69.39 67.88 68.01 0.0M
2025-09-23 69.97 70.09 68.58 68.58 0.0M
2025-09-22 69.81 70.03 69.48 70.03 0.0M
2025-09-19 69.14 70.32 69.14 69.86 0.0M
2025-09-18 68.75 70.01 68.75 69.92 0.0M
2025-09-17 67.00 69.12 67.00 68.64 0.0M
2025-09-16 69.31 69.31 67.70 67.70 0.1M
2025-09-15 69.18 69.18 67.94 68.91 0.9M
2025-09-12 69.00 69.25 68.64 68.64 0.9M
2025-09-11 68.32 68.76 67.91 68.65 0.0M
2025-09-10 66.66 68.40 66.66 67.89 0.1M
2025-09-09 65.90 66.60 65.90 66.36 0.0M
2025-09-08 65.20 65.40 64.48 64.99 0.1M
2025-09-05 64.82 65.68 63.98 65.57 0.1M
2025-09-04 65.29 66.87 64.50 64.76 0.2M
2025-09-03 63.96 64.13 63.48 63.88 0.1M
2025-09-02 61.84 63.53 58.19 63.17 0.0M
2025-08-29 64.29 64.29 62.50 63.01 0.2M
2025-08-28 63.48 64.97 63.48 64.64 0.4M
2025-08-27 63.05 63.64 63.05 63.48 0.0M
2025-08-26 63.43 63.52 62.90 63.05 0.0M
2025-08-25 62.59 63.40 62.59 63.17 0.0M
2025-08-22 61.58 63.45 61.58 62.97 0.0M
2025-08-21 59.95 61.68 59.95 61.68 0.0M
2025-08-20 61.39 61.39 58.91 59.72 0.1M
2025-08-19 61.23 61.23 60.34 60.49 0.1M
2025-08-18 60.94 61.31 60.90 61.22 0.0M
2025-08-15 60.26 60.26 59.95 60.00 0.1M
2025-08-14 61.98 61.98 61.15 61.30 0.1M
2025-08-13 62.07 62.18 61.60 62.00 0.0M
2025-08-12 60.55 61.78 60.50 61.42 0.0M
2025-08-11 60.22 60.51 59.70 59.83 0.0M
2025-08-08 60.00 60.31 60.00 60.26 0.0M
2025-08-07 59.20 59.64 58.70 59.29 0.1M
2025-08-06 58.28 58.95 58.28 58.89 0.0M
2025-08-05 58.35 58.44 57.53 58.11 0.0M
2025-08-04 58.15 58.40 57.77 58.40 0.0M
2025-08-01 57.46 58.32 57.46 57.85 0.0M
2025-07-31 60.25 60.73 59.70 60.00 0.3M
2025-07-30 60.54 60.67 60.16 60.48 0.0M
2025-07-29 60.13 60.41 59.94 60.39 0.1M
2025-07-28 59.95 60.34 59.95 60.29 0.0M
2025-07-25 59.94 59.92 59.92 59.92 0.0M
2025-07-24 59.67 59.86 59.31 59.35 0.2M
2025-07-23 59.18 60.87 59.18 60.10 0.3M
2025-07-22 59.56 59.67 59.17 59.31 0.0M
2025-07-21 60.02 60.48 59.74 60.02 0.1M
2025-07-18 60.55 61.08 60.47 60.87 0.2M
2025-07-17 58.77 60.69 58.77 60.10 1.1M
2025-07-16 58.75 59.14 58.44 59.05 0.0M
2025-07-15 59.39 59.65 58.64 58.79 0.1M
2025-07-14 59.31 59.86 59.31 59.36 0.0M
2025-07-11 59.82 60.03 59.67 59.80 0.1M
2025-07-10 59.59 62.87 59.59 61.03 0.0M
2025-07-09 59.66 60.17 59.63 59.94 0.1M
2025-07-08 59.90 60.04 59.37 59.93 0.0M
2025-07-07 60.32 60.32 59.71 59.90 0.0M
2025-07-03 60.68 61.26 60.54 61.11 0.0M
2025-07-02 59.09 61.35 59.09 60.93 0.0M
2025-07-01 58.75 59.43 58.26 59.03 0.1M
2025-06-30 59.00 60.16 58.03 58.88 0.7M
2025-06-27 54.24 54.49 53.86 54.32 0.0M
2025-06-26 54.06 54.52 54.06 54.07 0.0M
2025-06-25 53.42 54.57 53.42 54.44 0.0M
2025-06-24 53.02 53.75 53.01 53.61 0.0M
2025-06-23 53.12 53.12 52.19 52.80 0.0M
2025-06-20 53.40 53.57 52.88 53.05 0.0M
2025-06-18 53.63 53.78 52.69 52.84 0.0M
2025-06-17 53.08 53.32 52.65 52.65 0.0M
2025-06-16 53.08 53.42 52.87 53.32 0.0M
2025-06-13 52.65 52.85 52.03 52.06 0.0M
2025-06-12 53.59 53.59 52.98 52.98 0.0M
2025-06-11 54.25 54.25 53.37 53.68 0.0M
2025-06-10 53.80 53.97 53.60 53.70 0.0M
2025-06-09 53.32 54.06 53.32 53.76 0.0M
2025-06-06 52.55 53.36 52.55 53.07 0.0M
2025-06-05 52.38 53.03 52.19 52.32 0.1M
2025-06-04 54.30 55.01 52.00 52.42 0.0M
2025-06-03 51.45 52.35 51.45 52.10 0.8M
2025-06-02 50.77 51.58 50.77 51.56 0.0M
2025-05-30 51.49 52.38 51.00 51.53 0.2M
2025-05-29 52.48 52.48 52.01 52.06 0.0M
2025-05-28 52.60 52.60 52.28 52.28 0.0M
2025-05-27 51.76 52.91 51.76 52.73 0.0M
2025-05-23 51.75 51.75 51.08 51.60 0.0M
2025-05-22 51.63 52.19 51.46 52.13 0.0M
2025-05-21 52.58 53.14 51.83 51.93 0.2M
2025-05-20 52.14 52.77 52.13 52.29 0.5M
2025-05-19 51.94 51.99 51.60 51.68 0.1M
2025-05-16 52.39 52.71 52.36 52.39 0.0M
2025-05-15 52.95 52.95 51.84 52.15 0.2M
2025-05-14 54.00 54.00 53.42 53.52 0.3M
2025-05-13 53.69 54.00 53.41 53.77 0.1M
2025-05-12 53.28 53.64 53.28 53.29 0.0M
2025-05-09 51.79 51.79 51.07 51.19 0.1M
2025-05-08 51.38 51.87 51.30 51.57 0.0M
2025-05-07 50.33 50.64 49.77 50.48 0.0M
2025-05-06 50.88 50.88 50.07 50.43 0.0M
2025-05-05 51.04 51.48 50.92 50.92 0.0M
2025-05-02 51.24 51.50 51.20 51.39 0.1M
2025-05-01 50.76 51.01 50.37 50.50 0.0M
2025-04-30 49.73 50.53 48.89 50.20 0.0M
2025-04-29 50.45 50.52 49.84 49.88 0.0M
2025-04-28 50.03 51.12 49.96 51.12 0.4M
2025-04-25 49.88 50.05 49.51 50.05 0.0M
2025-04-24 48.04 49.81 48.04 49.81 1.0M
2025-04-23 48.36 49.52 47.56 47.75 0.0M
2025-04-22 46.68 47.39 46.60 47.01 0.1M
2025-04-21 47.00 47.17 45.60 46.18 0.0M
2025-04-17 46.74 47.29 46.23 47.20 0.0M
2025-04-16 46.05 47.00 45.87 46.48 0.0M
2025-04-15 44.90 47.80 44.90 46.82 0.0M
2025-04-14 45.84 46.01 45.00 45.77 0.0M
2025-04-11 43.15 44.75 42.91 44.36 0.0M
2025-04-10 44.56 44.58 42.66 43.13 0.1M
2025-04-09 40.99 45.53 40.04 45.33 0.3M
2025-04-08 42.95 44.50 39.99 40.66 0.3M
2025-04-07 40.85 44.88 40.78 42.57 0.2M
2025-04-04 42.76 42.76 39.69 41.58 0.2M
2025-04-03 47.90 47.90 43.61 43.61 0.2M
2025-04-02 47.90 49.81 47.90 49.69 0.0M
2025-04-01 48.30 48.53 47.90 47.95 0.0M
2025-03-31 48.00 48.03 47.61 47.74 0.3M
2025-03-28 48.61 48.99 47.15 48.73 0.1M
2025-03-27 49.06 49.41 48.88 49.06 0.0M
2025-03-26 50.47 50.50 49.29 49.29 0.4M
2025-03-25 50.41 50.67 50.24 50.34 0.5M
2025-03-24 50.27 50.44 50.00 50.44 0.2M
2025-03-21 49.02 49.47 49.00 49.31 0.1M
2025-03-20 49.41 49.97 49.40 49.40 0.1M
2025-03-19 49.50 50.10 49.36 49.42 0.5M
2025-03-18 48.40 48.94 48.35 48.70 0.1M
2025-03-17 48.37 48.58 47.99 48.49 0.1M
2025-03-14 47.08 48.01 46.81 47.88 0.2M
2025-03-13 46.65 47.08 45.50 45.65 0.4M
2025-03-12 47.20 47.41 46.36 46.57 0.2M
2025-03-11 46.63 47.63 46.46 47.15 0.3M
2025-03-10 48.50 48.50 46.02 46.67 0.6M
2025-03-07 47.74 49.01 46.40 48.65 1.2M
2025-03-06 55.23 55.23 53.31 53.40 0.9M
2025-03-05 55.35 55.85 54.85 55.63 0.1M
2025-03-04 54.83 55.95 54.37 54.37 0.2M
2025-03-03 57.47 57.73 55.44 55.44 0.5M
2025-02-28 57.29 57.83 57.00 57.09 0.0M
2025-02-27 58.69 59.21 57.60 57.69 0.2M
2025-02-26 59.35 59.71 58.80 59.15 0.3M
2025-02-25 59.60 59.60 58.39 58.49 0.5M
2025-02-24 60.52 60.52 59.63 60.08 1.4M
2025-02-21 61.96 61.96 60.65 60.76 0.0M
2025-02-20 64.69 64.69 61.77 62.12 0.0M
2025-02-19 61.87 62.32 61.87 62.29 0.0M
2025-02-18 61.68 62.02 61.15 61.77 0.1M
2025-02-14 61.18 62.00 61.10 61.94 0.1M
2025-02-13 61.83 62.00 61.14 61.56 0.3M
2025-02-12 61.01 61.80 60.89 61.25 0.1M
2025-02-11 61.40 62.04 61.31 61.40 0.0M
2025-02-10 61.63 62.09 61.37 62.00 0.0M
2025-02-07 62.28 62.83 61.43 61.72 0.2M
2025-02-06 62.79 62.79 61.88 62.18 0.0M
2025-02-05 61.15 62.39 61.15 62.16 0.1M
2025-02-04 59.88 60.90 59.88 60.85 0.0M
2025-02-03 60.65 61.12 59.91 60.16 0.1M
2025-01-31 62.11 62.11 60.41 61.13 0.2M
2025-01-30 63.28 63.28 59.90 61.74 0.9M
2025-01-29 62.97 64.05 62.88 62.88 0.1M
2025-01-28 65.88 65.88 61.28 62.40 0.4M
2025-01-27 67.45 67.45 64.44 66.29 0.1M
2025-01-24 69.35 69.51 68.83 69.35 0.0M
2025-01-23 69.00 69.69 68.80 69.10 0.1M
2025-01-22 69.36 70.01 69.08 69.37 0.1M
2025-01-21 66.55 67.64 66.47 67.58 0.0M
2025-01-17 67.12 67.43 66.18 66.58 0.3M
2025-01-16 66.73 67.10 66.50 67.10 0.2M
2025-01-15 66.36 66.68 65.19 66.34 0.7M
2025-01-14 64.00 65.74 64.00 64.61 1.3M
2025-01-13 63.47 63.47 61.69 63.18 0.2M
2025-01-10 62.39 65.33 61.90 63.72 0.1M
2025-01-08 63.82 63.82 62.35 63.36 1.2M
2025-01-07 65.38 65.53 64.00 64.04 0.0M
2025-01-06 62.49 65.60 62.49 65.58 0.1M
2025-01-03 61.81 63.10 61.81 63.10 0.0M
2025-01-02 62.60 62.60 61.59 62.23 0.0M